ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

638
051160/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193600,1796748740,7820,7820,7820,7820,3738
20250311,193500,1796748740,7820,7820,7820,7820,0
20250311,193400,1796748740,7820,7820,7820,7820,0
20250311,193300,1796748740,7820,7820,7820,7820,0
20250311,193200,1796748740,7820,7820,7820,7820,0
20250311,193100,1796748740,7820,7820,7820,7820,0
20250311,193000,1796748740,7820,7820,7820,7820,0
20250311,192900,1796748740,7820,7820,7820,7820,0
20250311,192800,1796748740,7820,7820,7820,7820,0
20250311,192700,1796748740,7820,7820,7820,7820,0
20250311,192600,1796748740,7820,7820,7820,7820,0
20250311,192500,1796748740,7820,7820,7820,7820,0
20250311,192400,1796748740,7820,7820,7820,7820,0
20250311,192300,1796748740,7820,7820,7820,7820,0
20250311,192200,1796748740,7820,7820,7820,7820,0
20250311,192100,1796748740,7820,7820,7820,7820,0
20250311,192000,1796748740,7820,7820,7820,7820,0
20250311,191900,1796748740,7820,7820,7820,7820,0
20250311,191800,1796748740,7820,7820,7820,7820,0
20250311,191700,1796748740,7820,7820,7820,7820,0
20250311,191600,1796748740,7820,7820,7820,7820,0
20250311,191500,1796748740,7820,7820,7820,7820,0
20250311,191400,1796748740,7820,7820,7820,7820,0
20250311,191300,1796748740,7820,7820,7820,7820,0
20250311,191200,1796748740,7820,7820,7820,7820,0
20250311,191100,1796748740,7820,7820,7820,7820,0
20250311,191000,1796748740,7820,7820,7820,7820,0
20250311,190900,1796748740,7820,7820,7820,7820,0
20250311,190800,1796748740,7820,7820,7820,7820,0
20250311,190700,1796748740,7820,7820,7820,7820,0
20250311,190600,1796748740,7820,7820,7820,7820,3738
20250311,190500,1796748740,7820,7820,7820,7820,0
20250311,190400,1796748740,7820,7820,7820,7820,0
20250311,190300,1796748740,7820,7820,7820,7820,0
20250311,190200,1796748740,7820,7820,7820,7820,0
20250311,190100,1796748740,7820,7820,7820,7820,0
20250311,190000,1796748740,7820,7820,7820,7820,0
20250311,185900,1796748740,7820,7820,7820,7820,0
20250311,185800,1796748740,7820,7820,7820,7820,0
20250311,185700,1796748740,7820,7820,7820,7820,0
20250311,185600,1796748740,7820,7820,7820,7820,0
20250311,185500,1796748740,7820,7820,7820,7820,0
20250311,185400,1796748740,7820,7820,7820,7820,0
20250311,185300,1796748740,7820,7820,7820,7820,0
20250311,185200,1796748740,7820,7820,7820,7820,0
20250311,185100,1796748740,7820,7820,7820,7820,0
20250311,185000,1796748740,7820,7820,7820,7820,0
20250311,184900,1796748740,7820,7820,7820,7820,0
20250311,184800,1796748740,7820,7820,7820,7820,0
20250311,184700,1796748740,7820,7820,7820,7820,0
20250311,184600,1796748740,7820,7820,7820,7820,0
20250311,184500,1796748740,7820,7820,7820,7820,0
20250311,184400,1796748740,7820,7820,7820,7820,0
20250311,184300,1796748740,7820,7820,7820,7820,0
20250311,184200,1796748740,7820,7820,7820,7820,0
20250311,184100,1796748740,7820,7820,7820,7820,0
20250311,184000,1796748740,7820,7820,7820,7820,0
20250311,183900,1796748740,7820,7820,7820,7820,0
20250311,183800,1796748740,7820,7820,7820,7820,0
20250311,183700,1796748740,7820,7820,7820,7820,0
20250311,183600,1796748740,7820,7820,7820,7820,3738
20250311,183500,1796748740,7820,7820,7820,7820,0
20250311,183400,1796748740,7820,7820,7820,7820,0
20250311,183300,1796748740,7820,7820,7820,7820,0
20250311,183200,1796748740,7820,7820,7820,7820,0
20250311,183100,1796748740,7820,7820,7820,7820,0
20250311,183000,1796748740,7820,7820,7820,7820,0
20250311,182900,1796748740,7820,7820,7820,7820,0
20250311,182800,1796748740,7820,7820,7820,7820,0
20250311,182700,1796748740,7820,7820,7820,7820,0
20250311,182600,1796748740,7820,7820,7820,7820,0
20250311,182500,1796748740,7820,7820,7820,7820,0
20250311,182400,1796748740,7820,7820,7820,7820,0
20250311,182300,1796748740,7820,7820,7820,7820,0
20250311,182200,1796748740,7820,7820,7820,7820,0
20250311,182100,1796748740,7820,7820,7820,7820,0
20250311,182000,1796748740,7820,7820,7820,7820,0
20250311,181900,1796748740,7820,7820,7820,7820,0
20250311,181800,1796748740,7820,7820,7820,7820,0
20250311,181700,1796748740,7820,7820,7820,7820,0
20250311,181600,1796748740,7820,7820,7820,7820,0
20250311,181500,1796748740,7820,7820,7820,7820,0
20250311,181400,1796748740,7820,7820,7820,7820,0
20250311,181300,1796748740,7820,7820,7820,7820,0
20250311,181200,1796748740,7820,7820,7820,7820,0
20250311,181100,1796748740,7820,7820,7820,7820,0
20250311,181000,1796748740,7820,7820,7820,7820,0
20250311,180900,1796748740,7820,7820,7820,7820,0
20250311,180800,1796748740,7820,7820,7820,7820,0
20250311,180700,1796748740,7820,7820,7820,7820,0
20250311,180600,1796748740,7820,7820,7820,7820,3738
20250311,180500,1796748740,7820,7820,7820,7820,0
20250311,180400,1796748740,7820,7820,7820,7820,0
20250311,180300,1796748740,7820,7820,7820,7820,0
20250311,180200,1796748740,7820,7820,7820,7820,0
20250311,180100,1796748740,7820,7820,7820,7820,0
20250311,180000,1796748740,7820,7820,7820,7820,0
20250311,175900,1796748740,7820,7820,7820,7820,0
20250311,175800,1796748740,7820,7820,7820,7820,0
20250311,175700,1796748740,7820,7820,7820,7820,0
20250311,175600,1796748740,7820,7820,7820,7820,0
20250311,175500,1796748740,7820,7820,7820,7820,0
20250311,175400,1796748740,7820,7820,7820,7820,0
20250311,175300,1796748740,7820,7820,7820,7820,0
20250311,175200,1796748740,7820,7820,7820,7820,0
20250311,175100,1796748740,7820,7820,7820,7820,0
20250311,175000,1796748740,7820,7820,7820,7820,0
20250311,174900,1796748740,7820,7820,7820,7820,0
20250311,174800,1796748740,7820,7820,7820,7820,0
20250311,174700,1796748740,7820,7820,7820,7820,0
20250311,174600,1796748740,7820,7820,7820,7820,0
20250311,174500,1796748740,7820,7820,7820,7820,0
20250311,174400,1796748740,7820,7820,7820,7820,0
20250311,174300,1796748740,7820,7820,7820,7820,0
20250311,174200,1796748740,7820,7820,7820,7820,0
20250311,174100,1796748740,7820,7820,7820,7820,0
20250311,174000,1796748740,7820,7820,7820,7820,0
20250311,173900,1796748740,7820,7820,7820,7820,0
20250311,173800,1796748740,7820,7820,7820,7820,0
20250311,173700,1796748740,7820,7820,7820,7820,0
20250311,173600,1796748740,7820,7820,7820,7820,3738
20250311,173500,1796748740,7820,7820,7820,7820,0
20250311,173400,1796748740,7820,7820,7820,7820,0
20250311,173300,1796748740,7820,7820,7820,7820,0
20250311,173200,1796748740,7820,7820,7820,7820,0
20250311,173100,1796748740,7820,7820,7820,7820,0
20250311,173000,1796748740,7820,7820,7820,7820,0
20250311,172900,1796748740,7820,7820,7820,7820,0
20250311,172800,1796748740,7820,7820,7820,7820,0
20250311,172700,1796748740,7820,7820,7820,7820,0
20250311,172600,1796748740,7820,7820,7820,7820,0
20250311,172500,1796748740,7820,7820,7820,7820,0
20250311,172400,1796748740,7820,7820,7820,7820,0
20250311,172300,1796748740,7820,7820,7820,7820,0
20250311,172200,1796748740,7820,7820,7820,7820,0
20250311,172100,1796748740,7820,7820,7820,7820,0
20250311,172000,1796748740,7820,7820,7820,7820,0
20250311,171900,1796748740,7820,7820,7820,7820,0
20250311,171800,1796748740,7820,7820,7820,7820,0
20250311,171700,1796748740,7820,7820,7820,7820,0
20250311,171600,1796748740,7820,7820,7820,7820,0
20250311,171500,1796748740,7820,7820,7820,7820,0
20250311,171400,1796748740,7820,7820,7820,7820,0
20250311,171300,1796748740,7820,7820,7820,7820,0
20250311,171200,1796748740,7820,7820,7820,7820,0
20250311,171100,1796748740,7820,7820,7820,7820,0
20250311,171000,1796748740,7820,7820,7820,7820,0
20250311,170900,1796748740,7820,7820,7820,7820,0
20250311,170800,1796748740,7820,7820,7820,7820,0
20250311,170700,1796748740,7820,7820,7820,7820,0
20250311,170600,1796748740,7820,7820,7820,7820,3738
20250311,170500,1796748740,7820,7820,7820,7820,0
20250311,170400,1796748740,7820,7820,7820,7820,0
20250311,170300,1796748740,7820,7820,7820,7820,0
20250311,170200,1796748740,7820,7820,7820,7820,0
20250311,170100,1796748740,7820,7820,7820,7820,0
20250311,170000,1796748740,7820,7820,7820,7820,0
20250311,165900,1796748740,7820,7820,7820,7820,0
20250311,165800,1796748740,7820,7820,7820,7820,0
20250311,165700,1796748740,7820,7820,7820,7820,0
20250311,165600,1796748740,7820,7820,7820,7820,0
20250311,165500,1796748740,7820,7820,7820,7820,0
20250311,165400,1796748740,7820,7820,7820,7820,0
20250311,165300,1796748740,7820,7820,7820,7820,0
20250311,165200,1796748740,7820,7820,7820,7820,0
20250311,165100,1796748740,7820,7820,7820,7820,0
20250311,165000,1796748740,7820,7820,7820,7820,0
20250311,164900,1796748740,7820,7820,7820,7820,0
20250311,164800,1796748740,7820,7820,7820,7820,0
20250311,164700,1796748740,7820,7820,7820,7820,0
20250311,164600,1796748740,7820,7820,7820,7820,0
20250311,164500,1796748740,7820,7820,7820,7820,0
20250311,164400,1796748740,7820,7820,7820,7820,0
20250311,164300,1796748740,7820,7820,7820,7820,0
20250311,164200,1796748740,7820,7820,7820,7820,0
20250311,164100,1796748740,7820,7820,7820,7820,0
20250311,164000,1796748740,7820,7820,7820,7820,0
20250311,163900,1796748740,7820,7820,7820,7820,0
20250311,163800,1796748740,7820,7820,7820,7820,0
20250311,163700,1796748740,7820,7820,7820,7820,0
20250311,163600,1796748740,7820,7820,7820,7820,3738
20250311,163500,1796748740,7820,7820,7820,7820,0
20250311,163400,1796748740,7820,7820,7820,7820,0
20250311,163300,1796748740,7820,7820,7820,7820,0
20250311,163200,1796748740,7820,7820,7820,7820,0
20250311,163100,1796748740,7820,7820,7820,7820,0
20250311,163000,1796748740,7820,7820,7820,7820,0
20250311,162900,1796748740,7820,7820,7820,7820,0
20250311,162800,1796748740,7820,7820,7820,7820,0
20250311,162700,1796748740,7820,7820,7820,7820,0
20250311,162600,1796748740,7820,7820,7820,7820,0
20250311,162500,1796748740,7820,7820,7820,7820,0
20250311,162400,1796748740,7820,7820,7820,7820,0
20250311,162300,1796748740,7820,7820,7820,7820,0
20250311,162200,1796748740,7820,7820,7820,7820,0
20250311,162100,1796748740,7820,7820,7820,7820,0
20250311,162000,1796748740,7820,7820,7820,7820,0
20250311,161900,1796748740,7820,7820,7820,7820,0
20250311,161800,1796748740,7820,7820,7820,7820,0
20250311,161700,1796748740,7820,7820,7820,7820,0
20250311,161600,1796748740,7820,7820,7820,7820,0
20250311,161500,1796748740,7820,7820,7820,7820,0
20250311,161400,1796748740,7820,7820,7820,7820,0
20250311,161300,1796748740,7820,7820,7820,7820,0
20250311,161200,1796748740,7820,7820,7820,7820,0
20250311,161100,1796748740,7820,7820,7820,7820,0
20250311,161000,1796748740,7820,7820,7820,7820,0
20250311,160900,1796748740,7820,7820,7820,7820,0
20250311,160800,1796748740,7820,7820,7820,7820,0
20250311,160700,1796748740,7820,7820,7820,7820,0
20250311,160600,1796748740,7820,7820,7820,7820,3738
20250311,160500,1796748740,7820,7820,7820,7820,0
20250311,160400,1796748740,7820,7820,7820,7820,0
20250311,160300,1796748740,7820,7820,7820,7820,0
20250311,160200,1796748740,7820,7820,7820,7820,0
20250311,160100,1796748740,7820,7820,7820,7820,0
20250311,160000,1796748740,7820,7820,7820,7820,0
20250311,155900,1796748740,7820,7820,7820,7820,0
20250311,155800,1796748740,7820,7820,7820,7820,0
20250311,155700,1796748740,7820,7820,7820,7820,0
20250311,155600,1796748740,7820,7820,7820,7820,0
20250311,155500,1796748740,7820,7820,7820,7820,0
20250311,155400,1796748740,7820,7820,7820,7820,0
20250311,155300,1796748740,7820,7820,7820,7820,0
20250311,155200,1796748740,7820,7820,7820,7820,0
20250311,155100,1796748740,7820,7820,7820,7820,0
20250311,155000,1796748740,7820,7820,7820,7820,0
20250311,154900,1796748740,7820,7820,7820,7820,0
20250311,154800,1796748740,7820,7820,7820,7820,0
20250311,154700,1796748740,7820,7820,7820,7820,0
20250311,154600,1796748740,7820,7820,7820,7820,0
20250311,154500,1796748740,7820,7820,7820,7820,0
20250311,154400,1796748740,7820,7820,7820,7820,0
20250311,154300,1796748740,7820,7820,7820,7820,0
20250311,154200,1796748740,7820,7820,7820,7820,0
20250311,154100,1796748740,7820,7820,7820,7820,0
20250311,154000,1796748740,7820,7820,7820,7820,0
20250311,153900,1796748740,7820,7820,7820,7820,0
20250311,153800,1796748740,7820,7820,7820,7820,0
20250311,153700,1796748740,7820,7820,7820,7820,0
20250311,153600,1796748740,7820,7820,7820,7820,3738
20250311,153500,1796748740,7820,7820,7820,7820,0
20250311,153400,1796748740,7820,7820,7820,7820,0
20250311,153300,1796748740,7820,7820,7820,7820,0
20250311,153200,1796748740,7820,7820,7820,7820,0
20250311,153100,1796748740,7820,7820,7820,7820,0
20250311,153000,1796748740,7820,7820,7820,7820,3738
20250311,152900,1767517580,7830,7830,7830,7830,0
20250311,152800,1767517580,7830,7830,7830,7830,0
20250311,152700,1767517580,7830,7830,7830,7830,0
20250311,152600,1767517580,7830,7830,7830,7830,0
20250311,152500,1767517580,7830,7830,7830,7830,0
20250311,152400,1767517580,7830,7830,7830,7830,0
20250311,152300,1767517580,7830,7830,7830,7830,0
20250311,152200,1767517580,7830,7830,7830,7830,0
20250311,152100,1767517580,7830,7830,7830,7830,0
20250311,152000,1767517580,7830,7830,7830,7830,0
20250311,151900,1767517580,7830,7830,7840,7830,1105
20250311,151800,1758864430,7840,7820,7840,7820,267
20250311,151700,1756775280,7840,7830,7840,7820,262
20250311,151600,1754725970,7840,7830,7840,7830,305
20250311,151500,1752337760,7830,7810,7830,7810,276
20250311,151400,1750181300,7820,7840,7840,7820,496
20250311,151300,1746302560,7820,7830,7840,7820,292
20250311,151200,1744016800,7830,7830,7830,7830,0
20250311,151100,1744016800,7830,7830,7830,7830,209
20250311,151000,1742380330,7830,7830,7830,7830,587
20250311,150900,1737784120,7840,7840,7840,7830,65
20250311,150800,1737275120,7830,7830,7830,7830,100
20250311,150700,1736492120,7840,7830,7840,7830,300
20250311,150600,1734142710,7840,7840,7850,7840,2325
20250311,150500,1715909670,7860,7860,7860,7860,29
20250311,150400,1715681730,7850,7850,7850,7850,516
20250311,150300,1711631130,7840,7860,7860,7840,1888
20250311,150200,1696802810,7870,7870,7870,7870,93
20250311,150100,1696070900,7860,7860,7870,7860,86
20250311,150000,1695394810,7870,7870,7870,7860,384
20250311,145900,1692375310,7860,7860,7860,7860,100
20250311,145800,1691589310,7860,7860,7860,7860,118
20250311,145700,1690661830,7860,7850,7860,7840,439
20250311,145600,1687217160,7840,7840,7840,7840,0
20250311,145500,1687217160,7840,7860,7860,7840,409
20250311,145400,1684010580,7870,7860,7870,7840,267
20250311,145300,1681914660,7870,7870,7870,7860,1271
20250311,145200,1671915270,7870,7860,7870,7840,341
20250311,145100,1669234900,7860,7860,7860,7840,562
20250311,145000,1664819890,7860,7850,7860,7840,1126
20250311,144900,1655979820,7850,7850,7850,7850,17
20250311,144800,1655846370,7850,7850,7850,7850,845
20250311,144700,1649213120,7850,7830,7850,7820,1172
20250311,144600,1640034800,7840,7830,7840,7830,1620
20250311,144500,1627334440,7830,7830,7830,7830,806
20250311,144400,1621023460,7830,7830,7830,7830,503
20250311,144300,1617084970,7840,7830,7840,7830,1237
20250311,144200,1607398000,7830,7830,7830,7830,158
20250311,144100,1606160860,7840,7820,7840,7820,838
20250311,144000,1599598900,7840,7830,7840,7830,1302
20250311,143900,1589402780,7830,7830,7830,7830,1
20250311,143800,1589394950,7820,7810,7820,7810,196
20250311,143700,1587862370,7810,7810,7810,7810,566
20250311,143600,1583441910,7820,7820,7820,7820,35
20250311,143500,1583168210,7830,7830,7830,7830,3
20250311,143400,1583144720,7830,7810,7830,7810,332
20250311,143300,1580551720,7830,7830,7830,7830,724
20250311,143200,1574882800,7830,7800,7830,7800,1893
20250311,143100,1560083550,7800,7790,7800,7790,840
20250311,143000,1553535450,7800,7800,7800,7800,937
20250311,142900,1546226850,7800,7800,7800,7800,606
20250311,142800,1541500050,7800,7790,7800,7790,551
20250311,142700,1537207750,7760,7770,7780,7760,401
20250311,142600,1534094500,7770,7770,7770,7770,8
20250311,142500,1534032340,7770,7780,7780,7770,1160
20250311,142400,1525009950,7780,7780,7780,7780,257
20250311,142300,1523010490,7800,7800,7800,7780,144
20250311,142200,1521889890,7800,7800,7800,7800,171
20250311,142100,1520556090,7800,7790,7800,7780,2995
20250311,142000,1497201310,7790,7790,7790,7790,0
20250311,141900,1497201310,7790,7780,7790,7780,302
20250311,141800,1494851730,7790,7800,7800,7780,272
20250311,141700,1492734010,7800,7750,7800,7750,5461
20250311,141600,1450210130,7740,7740,7740,7740,0
20250311,141500,1450210130,7740,7740,7740,7740,58
20250311,141400,1449761210,7720,7750,7750,7720,263
20250311,141300,1447730700,7720,7720,7720,7720,0
20250311,141200,1447730700,7720,7720,7720,7720,1
20250311,141100,1447722980,7700,7730,7730,7700,2033
20250311,141000,1432031550,7740,7740,7740,7740,70
20250311,140900,1431489750,7740,7740,7740,7740,2368
20250311,140800,1413161430,7750,7750,7750,7750,710
20250311,140700,1407658930,7770,7770,7770,7770,64
20250311,140600,1407161650,7750,7770,7770,7750,326
20250311,140500,1404634550,7750,7750,7750,7750,259
20250311,140400,1402627300,7770,7770,7770,7770,0
20250311,140300,1402627300,7770,7770,7770,7770,1
20250311,140200,1402619530,7750,7750,7750,7750,81
20250311,140100,1401991780,7740,7740,7750,7740,451
20250311,140000,1398500110,7750,7760,7760,7750,2006
20250311,135900,1382941140,7760,7770,7770,7760,863
20250311,135800,1376235850,7770,7770,7770,7770,259
20250311,135700,1374223420,7790,7790,7790,7770,763
20250311,135600,1368287365,7790,7790,7790,7790,20
20250311,135500,1368131565,7790,7790,7800,7780,636
20250311,135400,1363178675,7790,7780,7790,7780,436
20250311,135300,1359784595,7780,7780,7780,7780,15
20250311,135200,1359667895,7770,7770,7770,7770,0
20250311,135100,1359667895,7770,7770,7780,7770,580
20250311,135000,1355160125,7770,7770,7770,7770,0
20250311,134900,1355160125,7770,7750,7770,7750,1542
20250311,134800,1343194905,7750,7760,7760,7750,261
20250311,134700,1341172135,7760,7760,7760,7760,6
20250311,134600,1341125575,7750,7750,7750,7750,250
20250311,134500,1339188075,7750,7750,7750,7750,359
20250311,134400,1336405825,7760,7760,7760,7760,403
20250311,134300,1333278545,7760,7760,7760,7760,436
20250311,134200,1329895185,7760,7770,7770,7760,410
20250311,134100,1326712565,7770,7770,7770,7770,0
20250311,134000,1326712565,7770,7770,7770,7770,0
20250311,133900,1326712565,7770,7750,7770,7750,913
20250311,133800,1319621555,7750,7750,7770,7750,1035
20250311,133700,1311593095,7770,7770,7770,7760,174
20250311,133600,1310241315,7770,7750,7770,7750,222
20250311,133500,1308520795,7770,7760,7770,7750,289
20250311,133400,1306280725,7770,7750,7770,7750,1514
20250311,133300,1294539465,7750,7710,7750,7710,4906
20250311,133200,1256667125,7700,7700,7700,7700,866
20250311,133100,1249998925,7710,7700,7710,7700,76
20250311,133000,1249413715,7710,7710,7710,7710,1
20250311,132900,1249406005,7700,7700,7700,7700,379
20250311,132800,1246487705,7700,7700,7700,7700,78
20250311,132700,1245887105,7700,7700,7700,7700,0
20250311,132600,1245887105,7700,7700,7700,7700,118
20250311,132500,1244978505,7700,7700,7710,7700,295
20250311,132400,1242706985,7700,7700,7700,7700,0
20250311,132300,1242706985,7700,7710,7710,7700,99
20250311,132200,1241944665,7700,7700,7700,7700,263
20250311,132100,1239919565,7710,7710,7710,7710,0
20250311,132000,1239919565,7710,7710,7710,7710,1
20250311,131900,1239911855,7700,7700,7700,7700,273
20250311,131800,1237809755,7700,7700,7700,7700,92
20250311,131700,1237101355,7700,7700,7700,7700,453
20250311,131600,1233613255,7700,7680,7700,7680,749
20250311,131500,1227851295,7700,7700,7700,7700,0
20250311,131400,1227851295,7700,7700,7700,7700,1
20250311,131300,1227843595,7710,7710,7710,7710,1
20250311,131200,1227835885,7680,7690,7690,7680,465
20250311,131100,1224262605,7690,7690,7690,7690,161
20250311,131000,1223024515,7700,7700,7700,7700,1000
20250311,130900,1215324515,7680,7690,7700,7680,1652
20250311,130800,1202615705,7690,7690,7690,7690,2
20250311,130700,1202600325,7700,7700,7700,7700,0
20250311,130600,1202600325,7700,7680,7700,7680,259
20250311,130500,1200611185,7700,7700,7700,7680,103
20250311,130400,1199820085,7670,7670,7670,7670,405
20250311,130300,1196713735,7670,7670,7670,7670,300
20250311,130200,1194412735,7670,7690,7710,7670,1814
20250311,130100,1180457355,7680,7660,7680,7650,1264
20250311,130000,1170769515,7650,7650,7650,7650,112
20250311,125900,1169912715,7650,7650,7650,7650,257
20250311,125800,1167946665,7660,7660,7660,7660,2374
20250311,125700,1149761825,7660,7660,7660,7660,5
20250311,125600,1149723525,7660,7660,7660,7660,260
20250311,125500,1147731925,7670,7670,7670,7670,5
20250311,125400,1147693575,7660,7660,7660,7660,0
20250311,125300,1147693575,7660,7660,7660,7660,278
20250311,125200,1145564095,7660,7660,7660,7660,11
20250311,125100,1145479835,7660,7670,7670,7660,60
20250311,125000,1145020085,7670,7670,7670,7670,104
20250311,124900,1144222405,7660,7660,7670,7660,264
20250311,124800,1142200135,7660,7660,7660,7660,124
20250311,124700,1141250295,7670,7670,7670,7670,1
20250311,124600,1141242625,7650,7670,7670,7650,2118
20250311,124500,1125020305,7690,7660,7690,7660,4
20250311,124400,1124989635,7690,7690,7690,7690,5
20250311,124300,1124951185,7660,7670,7670,7660,1153
20250311,124200,1116115285,7690,7690,7690,7690,0
20250311,124100,1116115285,7690,7690,7690,7690,0
20250311,124000,1116115285,7690,7680,7690,7670,984
20250311,123900,1108564025,7690,7690,7690,7690,0
20250311,123800,1108564025,7690,7690,7690,7690,31
20250311,123700,1108325635,7690,7690,7690,7690,1
20250311,123600,1108317945,7670,7690,7690,7670,266
20250311,123500,1106277585,7670,7690,7690,7670,344
20250311,123400,1103636655,7690,7690,7690,7670,200
20250311,123300,1102102595,7680,7680,7700,7680,467
20250311,123200,1098515995,7700,7700,7700,7700,88
20250311,123100,1097838395,7700,7700,7700,7700,160
20250311,123000,1096606395,7700,7680,7700,7670,583
20250311,122900,1092133985,7680,7700,7700,7680,1422
20250311,122800,1081200785,7700,7700,7700,7700,399
20250311,122700,1078128485,7700,7710,7710,7700,167
20250311,122600,1076841935,7700,7700,7700,7700,258
20250311,122500,1074855335,7700,7700,7700,7700,1048
20250311,122400,1066785735,7700,7690,7700,7690,148
20250311,122300,1065646235,7680,7690,7695,7680,277
20250311,122200,1063516715,7690,7690,7690,7690,135
20250311,122100,1062478565,7690,7690,7690,7690,50
20250311,122000,1062094065,7670,7680,7680,7670,3208
20250311,121900,1037459205,7670,7675,7675,7665,378
20250311,121800,1034560325,7670,7680,7680,7670,151
20250311,121700,1033402145,7660,7670,7670,7660,258
20250311,121600,1031424865,7660,7660,7660,7660,0
20250311,121500,1031424865,7660,7660,7660,7660,2
20250311,121400,1031409545,7660,7660,7660,7660,0
20250311,121300,1031409545,7660,7660,7660,7660,258
20250311,121200,1029433265,7660,7660,7660,7660,0
20250311,121100,1029433265,7660,7660,7660,7660,0
20250311,121000,1029433265,7660,7660,7660,7660,278
20250311,120900,1027303785,7660,7660,7660,7660,64
20250311,120800,1026813545,7660,7660,7660,7660,0
20250311,120700,1026813545,7660,7670,7670,7660,501
20250311,120600,1022975865,7670,7670,7670,7670,0
20250311,120500,1022975865,7670,7670,7670,7670,0
20250311,120400,1022975865,7670,7660,7670,7650,279
20250311,120300,1020841425,7660,7660,7660,7660,0
20250311,120200,1020841425,7660,7655,7660,7650,312
20250311,120100,1018452110,7640,7640,7640,7640,0
20250311,120000,1018452110,7640,7640,7640,7640,259
20250311,115900,1016473350,7640,7640,7640,7640,383
20250311,115800,1013547230,7660,7660,7660,7660,2
20250311,115700,1013531910,7640,7650,7650,7640,325
20250311,115600,1011047280,7660,7660,7660,7660,20
20250311,115500,1010894080,7660,7660,7660,7660,1
20250311,115400,1010886420,7640,7650,7650,7640,403
20250311,115300,1007803670,7650,7650,7650,7650,29
20250311,115200,1007581820,7660,7660,7660,7660,231
20250311,115100,1005812360,7680,7680,7680,7680,1
20250311,115000,1005804680,7650,7690,7690,7650,585
20250311,114900,1001329380,7690,7680,7690,7650,1104
20250311,114800,992867590,7685,7685,7685,7685,3
20250311,114700,992844535,7670,7710,7710,7670,4382
20250311,114600,959144445,7700,7700,7700,7700,125
20250311,114500,958181945,7710,7710,7710,7710,31
20250311,114400,957942935,7700,7700,7700,7700,258
20250311,114300,955956335,7710,7710,7710,7710,100
20250311,114200,955185335,7710,7710,7710,7710,19
20250311,114100,955038845,7710,7700,7710,7700,796
20250311,114000,948909625,7700,7700,7700,7700,0
20250311,113900,948909625,7700,7700,7700,7700,22
20250311,113800,948740225,7700,7700,7700,7700,431
20250311,113700,945421525,7700,7710,7710,7700,277
20250311,113600,943288455,7710,7710,7710,7710,0
20250311,113500,943288455,7710,7710,7710,7700,201
20250311,113400,941740735,7690,7700,7700,7690,388
20250311,113300,938755705,7710,7710,7710,7710,0
20250311,113200,938755705,7710,7710,7710,7710,125
20250311,113100,937791955,7710,7700,7710,7690,419
20250311,113000,934565035,7710,7700,7710,7700,529
20250311,112900,930488965,7700,7700,7700,7700,100
20250311,112800,929718965,7700,7680,7700,7680,308
20250311,112700,927352525,7700,7690,7700,7690,34
20250311,112600,927091045,7680,7690,7690,7680,582
20250311,112500,922620785,7690,7700,7700,7680,854
20250311,112400,916052415,7690,7695,7720,7690,4078
20250311,112300,884651645,7690,7690,7690,7690,566
20250311,112200,880299105,7680,7675,7680,7675,13
20250311,112100,880199280,7670,7685,7685,7670,258
20250311,112000,878218595,7685,7680,7685,7680,11
20250311,111900,878134110,7685,7680,7685,7675,740
20250311,111800,872451410,7675,7680,7690,7670,1148
20250311,111700,863638950,7690,7670,7700,7670,6025
20250311,111600,817365160,7640,7660,7660,7640,10
20250311,111500,817288580,7660,7630,7660,7630,275
20250311,111400,815189850,7670,7670,7670,7670,0
20250311,111300,815189850,7670,7670,7670,7670,2
20250311,111200,815174510,7670,7670,7670,7670,8
20250311,111100,815113150,7670,7640,7680,7640,1451
20250311,111000,803988130,7660,7660,7660,7660,0
20250311,110900,803988130,7660,7650,7660,7650,1179
20250311,110800,794968560,7650,7620,7650,7590,3266
20250311,110700,770063340,7620,7620,7620,7620,50
20250311,110600,769682340,7630,7630,7630,7630,0
20250311,110500,769682340,7630,7580,7630,7580,258
20250311,110400,767726650,7630,7630,7630,7630,27
20250311,110300,767520640,7630,7620,7630,7620,900
20250311,110200,760660480,7570,7570,7570,7570,0
20250311,110100,760660480,7570,7590,7590,7570,740
20250311,110000,755049800,7590,7590,7590,7590,0
20250311,105900,755049800,7590,7590,7590,7590,1
20250311,105800,755042210,7560,7570,7570,7560,1138
20250311,105700,746430130,7570,7590,7590,7570,1175
20250311,105600,737523520,7580,7590,7590,7580,634
20250311,105500,732711950,7590,7600,7600,7590,288
20250311,105400,730525650,7610,7620,7620,7610,2
20250311,105300,730510420,7610,7610,7610,7610,344
20250311,105200,727892580,7610,7580,7610,7570,1274
20250311,105100,718233040,7570,7570,7570,7570,0
20250311,105000,718233040,7570,7570,7570,7570,0
20250311,104900,718233040,7570,7570,7570,7570,0
20250311,104800,718233040,7570,7590,7590,7570,1158
20250311,104700,709453750,7580,7580,7580,7580,0
20250311,104600,709453750,7580,7580,7580,7580,0
20250311,104500,709453750,7580,7620,7620,7580,261
20250311,104400,707475170,7620,7620,7620,7620,600
20250311,104300,702903170,7580,7580,7580,7580,0
20250311,104200,702903170,7580,7580,7610,7580,840
20250311,104100,696522990,7580,7580,7580,7580,11
20250311,104000,696439610,7590,7580,7590,7580,202
20250311,103900,694906450,7610,7570,7610,7570,259
20250311,103800,692945780,7570,7620,7620,7570,89
20250311,103700,692267900,7600,7590,7610,7590,1062
20250311,103600,684194430,7590,7580,7590,7580,1279
20250311,103500,674499590,7550,7560,7560,7550,259
20250311,103400,672543930,7560,7560,7560,7560,100
20250311,103300,671787930,7540,7540,7540,7540,100
20250311,103200,671033930,7540,7570,7570,7540,558
20250311,103100,666811530,7580,7580,7580,7580,11
20250311,103000,666728150,7580,7580,7580,7580,28
20250311,102900,666515910,7570,7570,7570,7570,459
20250311,102800,663041280,7590,7590,7590,7570,298
20250311,102700,660781840,7600,7600,7600,7600,130
20250311,102600,659793840,7570,7530,7600,7530,4126
20250311,102500,628574620,7500,7520,7520,7500,367
20250311,102400,625819940,7520,7520,7520,7520,2
20250311,102300,625804900,7500,7500,7500,7500,0
20250311,102200,625804900,7500,7500,7500,7500,258
20250311,102100,623869900,7500,7530,7530,7500,523
20250311,102000,619943710,7530,7530,7530,7530,1
20250311,101900,619936180,7500,7530,7530,7500,559
20250311,101800,615741110,7510,7510,7510,7510,300
20250311,101700,613488110,7510,7510,7510,7510,0
20250311,101600,613488110,7510,7510,7510,7510,379
20250311,101500,610641820,7510,7530,7530,7510,1949
20250311,101400,595971710,7550,7550,7550,7530,187
20250311,101300,594561860,7530,7530,7530,7530,0
20250311,101200,594561860,7530,7550,7550,7530,583
20250311,101100,590166800,7560,7540,7560,7540,801
20250311,101000,584118220,7540,7550,7550,7530,309
20250311,100900,581785780,7560,7570,7570,7560,678
20250311,100800,576659440,7570,7570,7570,7570,19
20250311,100700,576515610,7570,7570,7570,7570,107
20250311,100600,575705620,7570,7560,7570,7550,1126
20250311,100500,567193120,7560,7560,7560,7560,51
20250311,100400,566807560,7560,7560,7560,7560,26
20250311,100300,566611000,7550,7560,7560,7550,291
20250311,100200,564411620,7560,7560,7560,7560,319
20250311,100100,561999980,7560,7550,7560,7550,942
20250311,100000,554878470,7550,7550,7550,7540,276
20250311,095900,552795690,7530,7540,7550,7530,661
20250311,095800,547812180,7560,7570,7570,7550,99
20250311,095700,547064040,7570,7550,7570,7550,56
20250311,095600,546641220,7540,7550,7550,7540,372
20250311,095500,543836080,7540,7540,7540,7540,184
20250311,095400,542448720,7500,7500,7500,7500,0
20250311,095300,542448720,7500,7510,7510,7500,258
20250311,095200,540511970,7540,7540,7540,7540,1
20250311,095100,540504430,7510,7510,7525,7510,337
20250311,095000,537972060,7510,7525,7525,7510,400
20250311,094900,534966560,7520,7570,7570,7520,488
20250311,094800,531294120,7550,7520,7550,7520,1560
20250311,094700,519548120,7530,7530,7540,7530,15
20250311,094600,519435130,7500,7480,7540,7475,2495
20250311,094500,500727745,7470,7470,7470,7465,2012
20250311,094400,485698110,7470,7470,7470,7470,22
20250311,094300,485533770,7470,7470,7470,7470,0
20250311,094200,485533770,7470,7470,7470,7470,0
20250311,094100,485533770,7470,7460,7470,7460,105
20250311,094000,484750460,7470,7460,7470,7460,3568
20250311,093900,458118310,7450,7450,7450,7450,15
20250311,093800,458006560,7470,7450,7470,7450,1291
20250311,093700,448388590,7450,7440,7450,7440,111
20250311,093600,447562140,7440,7470,7470,7440,3486
20250311,093500,421582480,7470,7470,7470,7470,949
20250311,093400,414493450,7480,7470,7480,7470,235
20250311,093300,412735880,7480,7470,7480,7470,934
20250311,093200,405751860,7470,7470,7480,7470,801
20250311,093100,399768380,7480,7480,7480,7480,1
20250311,093000,399760900,7490,7490,7490,7490,142
20250311,092900,398697320,7490,7490,7490,7470,1068
20250311,092800,390708260,7490,7490,7490,7490,390
20250311,092700,387787160,7500,7500,7500,7490,276
20250311,092600,385719010,7490,7490,7490,7490,88
20250311,092500,385059890,7520,7480,7520,7480,105
20250311,092400,384274290,7480,7490,7490,7480,227
20250311,092300,382574270,7490,7510,7510,7490,2083
20250311,092200,366966250,7510,7510,7510,7500,1930
20250311,092100,352485660,7510,7530,7530,7510,245
20250311,092000,350645130,7530,7530,7540,7510,1115
20250311,091900,342261700,7530,7530,7540,7530,196
20250311,091800,340785540,7560,7540,7560,7540,786
20250311,091700,334851380,7540,7540,7540,7540,451
20250311,091600,331450840,7540,7540,7540,7520,1430
20250311,091500,320677520,7550,7570,7570,7550,441
20250311,091400,317343700,7580,7560,7580,7560,2099
20250311,091300,301439640,7570,7580,7580,7530,2041
20250311,091200,286008000,7570,7500,7580,7500,21054
20250311,091100,128014060,7490,7480,7490,7480,600
20250311,091000,123521170,7480,7460,7480,7450,1686
20250311,090900,110930610,7470,7450,7470,7450,430
20250311,090800,107727090,7450,7440,7470,7440,353
20250311,090700,105098240,7430,7430,7430,7430,0
20250311,090600,105098240,7430,7440,7450,7430,1511
20250311,090500,93859630,7440,7450,7450,7440,492
20250311,090400,90199130,7440,7450,7450,7440,410
20250311,090300,87148260,7440,7420,7440,7410,754
20250311,090200,81555800,7400,7400,7400,7400,629
20250311,090100,76901200,7400,7400,7470,7350,1330
20250311,090000,67090510,7370,7480,7480,7370,8984
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193600 1796748740 7820 7820 7820 7820 3738
3 20250311 193500 1796748740 7820 7820 7820 7820 0
4 20250311 193400 1796748740 7820 7820 7820 7820 0
5 20250311 193300 1796748740 7820 7820 7820 7820 0
6 20250311 193200 1796748740 7820 7820 7820 7820 0
7 20250311 193100 1796748740 7820 7820 7820 7820 0
8 20250311 193000 1796748740 7820 7820 7820 7820 0
9 20250311 192900 1796748740 7820 7820 7820 7820 0
10 20250311 192800 1796748740 7820 7820 7820 7820 0
11 20250311 192700 1796748740 7820 7820 7820 7820 0
12 20250311 192600 1796748740 7820 7820 7820 7820 0
13 20250311 192500 1796748740 7820 7820 7820 7820 0
14 20250311 192400 1796748740 7820 7820 7820 7820 0
15 20250311 192300 1796748740 7820 7820 7820 7820 0
16 20250311 192200 1796748740 7820 7820 7820 7820 0
17 20250311 192100 1796748740 7820 7820 7820 7820 0
18 20250311 192000 1796748740 7820 7820 7820 7820 0
19 20250311 191900 1796748740 7820 7820 7820 7820 0
20 20250311 191800 1796748740 7820 7820 7820 7820 0
21 20250311 191700 1796748740 7820 7820 7820 7820 0
22 20250311 191600 1796748740 7820 7820 7820 7820 0
23 20250311 191500 1796748740 7820 7820 7820 7820 0
24 20250311 191400 1796748740 7820 7820 7820 7820 0
25 20250311 191300 1796748740 7820 7820 7820 7820 0
26 20250311 191200 1796748740 7820 7820 7820 7820 0
27 20250311 191100 1796748740 7820 7820 7820 7820 0
28 20250311 191000 1796748740 7820 7820 7820 7820 0
29 20250311 190900 1796748740 7820 7820 7820 7820 0
30 20250311 190800 1796748740 7820 7820 7820 7820 0
31 20250311 190700 1796748740 7820 7820 7820 7820 0
32 20250311 190600 1796748740 7820 7820 7820 7820 3738
33 20250311 190500 1796748740 7820 7820 7820 7820 0
34 20250311 190400 1796748740 7820 7820 7820 7820 0
35 20250311 190300 1796748740 7820 7820 7820 7820 0
36 20250311 190200 1796748740 7820 7820 7820 7820 0
37 20250311 190100 1796748740 7820 7820 7820 7820 0
38 20250311 190000 1796748740 7820 7820 7820 7820 0
39 20250311 185900 1796748740 7820 7820 7820 7820 0
40 20250311 185800 1796748740 7820 7820 7820 7820 0
41 20250311 185700 1796748740 7820 7820 7820 7820 0
42 20250311 185600 1796748740 7820 7820 7820 7820 0
43 20250311 185500 1796748740 7820 7820 7820 7820 0
44 20250311 185400 1796748740 7820 7820 7820 7820 0
45 20250311 185300 1796748740 7820 7820 7820 7820 0
46 20250311 185200 1796748740 7820 7820 7820 7820 0
47 20250311 185100 1796748740 7820 7820 7820 7820 0
48 20250311 185000 1796748740 7820 7820 7820 7820 0
49 20250311 184900 1796748740 7820 7820 7820 7820 0
50 20250311 184800 1796748740 7820 7820 7820 7820 0
51 20250311 184700 1796748740 7820 7820 7820 7820 0
52 20250311 184600 1796748740 7820 7820 7820 7820 0
53 20250311 184500 1796748740 7820 7820 7820 7820 0
54 20250311 184400 1796748740 7820 7820 7820 7820 0
55 20250311 184300 1796748740 7820 7820 7820 7820 0
56 20250311 184200 1796748740 7820 7820 7820 7820 0
57 20250311 184100 1796748740 7820 7820 7820 7820 0
58 20250311 184000 1796748740 7820 7820 7820 7820 0
59 20250311 183900 1796748740 7820 7820 7820 7820 0
60 20250311 183800 1796748740 7820 7820 7820 7820 0
61 20250311 183700 1796748740 7820 7820 7820 7820 0
62 20250311 183600 1796748740 7820 7820 7820 7820 3738
63 20250311 183500 1796748740 7820 7820 7820 7820 0
64 20250311 183400 1796748740 7820 7820 7820 7820 0
65 20250311 183300 1796748740 7820 7820 7820 7820 0
66 20250311 183200 1796748740 7820 7820 7820 7820 0
67 20250311 183100 1796748740 7820 7820 7820 7820 0
68 20250311 183000 1796748740 7820 7820 7820 7820 0
69 20250311 182900 1796748740 7820 7820 7820 7820 0
70 20250311 182800 1796748740 7820 7820 7820 7820 0
71 20250311 182700 1796748740 7820 7820 7820 7820 0
72 20250311 182600 1796748740 7820 7820 7820 7820 0
73 20250311 182500 1796748740 7820 7820 7820 7820 0
74 20250311 182400 1796748740 7820 7820 7820 7820 0
75 20250311 182300 1796748740 7820 7820 7820 7820 0
76 20250311 182200 1796748740 7820 7820 7820 7820 0
77 20250311 182100 1796748740 7820 7820 7820 7820 0
78 20250311 182000 1796748740 7820 7820 7820 7820 0
79 20250311 181900 1796748740 7820 7820 7820 7820 0
80 20250311 181800 1796748740 7820 7820 7820 7820 0
81 20250311 181700 1796748740 7820 7820 7820 7820 0
82 20250311 181600 1796748740 7820 7820 7820 7820 0
83 20250311 181500 1796748740 7820 7820 7820 7820 0
84 20250311 181400 1796748740 7820 7820 7820 7820 0
85 20250311 181300 1796748740 7820 7820 7820 7820 0
86 20250311 181200 1796748740 7820 7820 7820 7820 0
87 20250311 181100 1796748740 7820 7820 7820 7820 0
88 20250311 181000 1796748740 7820 7820 7820 7820 0
89 20250311 180900 1796748740 7820 7820 7820 7820 0
90 20250311 180800 1796748740 7820 7820 7820 7820 0
91 20250311 180700 1796748740 7820 7820 7820 7820 0
92 20250311 180600 1796748740 7820 7820 7820 7820 3738
93 20250311 180500 1796748740 7820 7820 7820 7820 0
94 20250311 180400 1796748740 7820 7820 7820 7820 0
95 20250311 180300 1796748740 7820 7820 7820 7820 0
96 20250311 180200 1796748740 7820 7820 7820 7820 0
97 20250311 180100 1796748740 7820 7820 7820 7820 0
98 20250311 180000 1796748740 7820 7820 7820 7820 0
99 20250311 175900 1796748740 7820 7820 7820 7820 0
100 20250311 175800 1796748740 7820 7820 7820 7820 0
101 20250311 175700 1796748740 7820 7820 7820 7820 0
102 20250311 175600 1796748740 7820 7820 7820 7820 0
103 20250311 175500 1796748740 7820 7820 7820 7820 0
104 20250311 175400 1796748740 7820 7820 7820 7820 0
105 20250311 175300 1796748740 7820 7820 7820 7820 0
106 20250311 175200 1796748740 7820 7820 7820 7820 0
107 20250311 175100 1796748740 7820 7820 7820 7820 0
108 20250311 175000 1796748740 7820 7820 7820 7820 0
109 20250311 174900 1796748740 7820 7820 7820 7820 0
110 20250311 174800 1796748740 7820 7820 7820 7820 0
111 20250311 174700 1796748740 7820 7820 7820 7820 0
112 20250311 174600 1796748740 7820 7820 7820 7820 0
113 20250311 174500 1796748740 7820 7820 7820 7820 0
114 20250311 174400 1796748740 7820 7820 7820 7820 0
115 20250311 174300 1796748740 7820 7820 7820 7820 0
116 20250311 174200 1796748740 7820 7820 7820 7820 0
117 20250311 174100 1796748740 7820 7820 7820 7820 0
118 20250311 174000 1796748740 7820 7820 7820 7820 0
119 20250311 173900 1796748740 7820 7820 7820 7820 0
120 20250311 173800 1796748740 7820 7820 7820 7820 0
121 20250311 173700 1796748740 7820 7820 7820 7820 0
122 20250311 173600 1796748740 7820 7820 7820 7820 3738
123 20250311 173500 1796748740 7820 7820 7820 7820 0
124 20250311 173400 1796748740 7820 7820 7820 7820 0
125 20250311 173300 1796748740 7820 7820 7820 7820 0
126 20250311 173200 1796748740 7820 7820 7820 7820 0
127 20250311 173100 1796748740 7820 7820 7820 7820 0
128 20250311 173000 1796748740 7820 7820 7820 7820 0
129 20250311 172900 1796748740 7820 7820 7820 7820 0
130 20250311 172800 1796748740 7820 7820 7820 7820 0
131 20250311 172700 1796748740 7820 7820 7820 7820 0
132 20250311 172600 1796748740 7820 7820 7820 7820 0
133 20250311 172500 1796748740 7820 7820 7820 7820 0
134 20250311 172400 1796748740 7820 7820 7820 7820 0
135 20250311 172300 1796748740 7820 7820 7820 7820 0
136 20250311 172200 1796748740 7820 7820 7820 7820 0
137 20250311 172100 1796748740 7820 7820 7820 7820 0
138 20250311 172000 1796748740 7820 7820 7820 7820 0
139 20250311 171900 1796748740 7820 7820 7820 7820 0
140 20250311 171800 1796748740 7820 7820 7820 7820 0
141 20250311 171700 1796748740 7820 7820 7820 7820 0
142 20250311 171600 1796748740 7820 7820 7820 7820 0
143 20250311 171500 1796748740 7820 7820 7820 7820 0
144 20250311 171400 1796748740 7820 7820 7820 7820 0
145 20250311 171300 1796748740 7820 7820 7820 7820 0
146 20250311 171200 1796748740 7820 7820 7820 7820 0
147 20250311 171100 1796748740 7820 7820 7820 7820 0
148 20250311 171000 1796748740 7820 7820 7820 7820 0
149 20250311 170900 1796748740 7820 7820 7820 7820 0
150 20250311 170800 1796748740 7820 7820 7820 7820 0
151 20250311 170700 1796748740 7820 7820 7820 7820 0
152 20250311 170600 1796748740 7820 7820 7820 7820 3738
153 20250311 170500 1796748740 7820 7820 7820 7820 0
154 20250311 170400 1796748740 7820 7820 7820 7820 0
155 20250311 170300 1796748740 7820 7820 7820 7820 0
156 20250311 170200 1796748740 7820 7820 7820 7820 0
157 20250311 170100 1796748740 7820 7820 7820 7820 0
158 20250311 170000 1796748740 7820 7820 7820 7820 0
159 20250311 165900 1796748740 7820 7820 7820 7820 0
160 20250311 165800 1796748740 7820 7820 7820 7820 0
161 20250311 165700 1796748740 7820 7820 7820 7820 0
162 20250311 165600 1796748740 7820 7820 7820 7820 0
163 20250311 165500 1796748740 7820 7820 7820 7820 0
164 20250311 165400 1796748740 7820 7820 7820 7820 0
165 20250311 165300 1796748740 7820 7820 7820 7820 0
166 20250311 165200 1796748740 7820 7820 7820 7820 0
167 20250311 165100 1796748740 7820 7820 7820 7820 0
168 20250311 165000 1796748740 7820 7820 7820 7820 0
169 20250311 164900 1796748740 7820 7820 7820 7820 0
170 20250311 164800 1796748740 7820 7820 7820 7820 0
171 20250311 164700 1796748740 7820 7820 7820 7820 0
172 20250311 164600 1796748740 7820 7820 7820 7820 0
173 20250311 164500 1796748740 7820 7820 7820 7820 0
174 20250311 164400 1796748740 7820 7820 7820 7820 0
175 20250311 164300 1796748740 7820 7820 7820 7820 0
176 20250311 164200 1796748740 7820 7820 7820 7820 0
177 20250311 164100 1796748740 7820 7820 7820 7820 0
178 20250311 164000 1796748740 7820 7820 7820 7820 0
179 20250311 163900 1796748740 7820 7820 7820 7820 0
180 20250311 163800 1796748740 7820 7820 7820 7820 0
181 20250311 163700 1796748740 7820 7820 7820 7820 0
182 20250311 163600 1796748740 7820 7820 7820 7820 3738
183 20250311 163500 1796748740 7820 7820 7820 7820 0
184 20250311 163400 1796748740 7820 7820 7820 7820 0
185 20250311 163300 1796748740 7820 7820 7820 7820 0
186 20250311 163200 1796748740 7820 7820 7820 7820 0
187 20250311 163100 1796748740 7820 7820 7820 7820 0
188 20250311 163000 1796748740 7820 7820 7820 7820 0
189 20250311 162900 1796748740 7820 7820 7820 7820 0
190 20250311 162800 1796748740 7820 7820 7820 7820 0
191 20250311 162700 1796748740 7820 7820 7820 7820 0
192 20250311 162600 1796748740 7820 7820 7820 7820 0
193 20250311 162500 1796748740 7820 7820 7820 7820 0
194 20250311 162400 1796748740 7820 7820 7820 7820 0
195 20250311 162300 1796748740 7820 7820 7820 7820 0
196 20250311 162200 1796748740 7820 7820 7820 7820 0
197 20250311 162100 1796748740 7820 7820 7820 7820 0
198 20250311 162000 1796748740 7820 7820 7820 7820 0
199 20250311 161900 1796748740 7820 7820 7820 7820 0
200 20250311 161800 1796748740 7820 7820 7820 7820 0
201 20250311 161700 1796748740 7820 7820 7820 7820 0
202 20250311 161600 1796748740 7820 7820 7820 7820 0
203 20250311 161500 1796748740 7820 7820 7820 7820 0
204 20250311 161400 1796748740 7820 7820 7820 7820 0
205 20250311 161300 1796748740 7820 7820 7820 7820 0
206 20250311 161200 1796748740 7820 7820 7820 7820 0
207 20250311 161100 1796748740 7820 7820 7820 7820 0
208 20250311 161000 1796748740 7820 7820 7820 7820 0
209 20250311 160900 1796748740 7820 7820 7820 7820 0
210 20250311 160800 1796748740 7820 7820 7820 7820 0
211 20250311 160700 1796748740 7820 7820 7820 7820 0
212 20250311 160600 1796748740 7820 7820 7820 7820 3738
213 20250311 160500 1796748740 7820 7820 7820 7820 0
214 20250311 160400 1796748740 7820 7820 7820 7820 0
215 20250311 160300 1796748740 7820 7820 7820 7820 0
216 20250311 160200 1796748740 7820 7820 7820 7820 0
217 20250311 160100 1796748740 7820 7820 7820 7820 0
218 20250311 160000 1796748740 7820 7820 7820 7820 0
219 20250311 155900 1796748740 7820 7820 7820 7820 0
220 20250311 155800 1796748740 7820 7820 7820 7820 0
221 20250311 155700 1796748740 7820 7820 7820 7820 0
222 20250311 155600 1796748740 7820 7820 7820 7820 0
223 20250311 155500 1796748740 7820 7820 7820 7820 0
224 20250311 155400 1796748740 7820 7820 7820 7820 0
225 20250311 155300 1796748740 7820 7820 7820 7820 0
226 20250311 155200 1796748740 7820 7820 7820 7820 0
227 20250311 155100 1796748740 7820 7820 7820 7820 0
228 20250311 155000 1796748740 7820 7820 7820 7820 0
229 20250311 154900 1796748740 7820 7820 7820 7820 0
230 20250311 154800 1796748740 7820 7820 7820 7820 0
231 20250311 154700 1796748740 7820 7820 7820 7820 0
232 20250311 154600 1796748740 7820 7820 7820 7820 0
233 20250311 154500 1796748740 7820 7820 7820 7820 0
234 20250311 154400 1796748740 7820 7820 7820 7820 0
235 20250311 154300 1796748740 7820 7820 7820 7820 0
236 20250311 154200 1796748740 7820 7820 7820 7820 0
237 20250311 154100 1796748740 7820 7820 7820 7820 0
238 20250311 154000 1796748740 7820 7820 7820 7820 0
239 20250311 153900 1796748740 7820 7820 7820 7820 0
240 20250311 153800 1796748740 7820 7820 7820 7820 0
241 20250311 153700 1796748740 7820 7820 7820 7820 0
242 20250311 153600 1796748740 7820 7820 7820 7820 3738
243 20250311 153500 1796748740 7820 7820 7820 7820 0
244 20250311 153400 1796748740 7820 7820 7820 7820 0
245 20250311 153300 1796748740 7820 7820 7820 7820 0
246 20250311 153200 1796748740 7820 7820 7820 7820 0
247 20250311 153100 1796748740 7820 7820 7820 7820 0
248 20250311 153000 1796748740 7820 7820 7820 7820 3738
249 20250311 152900 1767517580 7830 7830 7830 7830 0
250 20250311 152800 1767517580 7830 7830 7830 7830 0
251 20250311 152700 1767517580 7830 7830 7830 7830 0
252 20250311 152600 1767517580 7830 7830 7830 7830 0
253 20250311 152500 1767517580 7830 7830 7830 7830 0
254 20250311 152400 1767517580 7830 7830 7830 7830 0
255 20250311 152300 1767517580 7830 7830 7830 7830 0
256 20250311 152200 1767517580 7830 7830 7830 7830 0
257 20250311 152100 1767517580 7830 7830 7830 7830 0
258 20250311 152000 1767517580 7830 7830 7830 7830 0
259 20250311 151900 1767517580 7830 7830 7840 7830 1105
260 20250311 151800 1758864430 7840 7820 7840 7820 267
261 20250311 151700 1756775280 7840 7830 7840 7820 262
262 20250311 151600 1754725970 7840 7830 7840 7830 305
263 20250311 151500 1752337760 7830 7810 7830 7810 276
264 20250311 151400 1750181300 7820 7840 7840 7820 496
265 20250311 151300 1746302560 7820 7830 7840 7820 292
266 20250311 151200 1744016800 7830 7830 7830 7830 0
267 20250311 151100 1744016800 7830 7830 7830 7830 209
268 20250311 151000 1742380330 7830 7830 7830 7830 587
269 20250311 150900 1737784120 7840 7840 7840 7830 65
270 20250311 150800 1737275120 7830 7830 7830 7830 100
271 20250311 150700 1736492120 7840 7830 7840 7830 300
272 20250311 150600 1734142710 7840 7840 7850 7840 2325
273 20250311 150500 1715909670 7860 7860 7860 7860 29
274 20250311 150400 1715681730 7850 7850 7850 7850 516
275 20250311 150300 1711631130 7840 7860 7860 7840 1888
276 20250311 150200 1696802810 7870 7870 7870 7870 93
277 20250311 150100 1696070900 7860 7860 7870 7860 86
278 20250311 150000 1695394810 7870 7870 7870 7860 384
279 20250311 145900 1692375310 7860 7860 7860 7860 100
280 20250311 145800 1691589310 7860 7860 7860 7860 118
281 20250311 145700 1690661830 7860 7850 7860 7840 439
282 20250311 145600 1687217160 7840 7840 7840 7840 0
283 20250311 145500 1687217160 7840 7860 7860 7840 409
284 20250311 145400 1684010580 7870 7860 7870 7840 267
285 20250311 145300 1681914660 7870 7870 7870 7860 1271
286 20250311 145200 1671915270 7870 7860 7870 7840 341
287 20250311 145100 1669234900 7860 7860 7860 7840 562
288 20250311 145000 1664819890 7860 7850 7860 7840 1126
289 20250311 144900 1655979820 7850 7850 7850 7850 17
290 20250311 144800 1655846370 7850 7850 7850 7850 845
291 20250311 144700 1649213120 7850 7830 7850 7820 1172
292 20250311 144600 1640034800 7840 7830 7840 7830 1620
293 20250311 144500 1627334440 7830 7830 7830 7830 806
294 20250311 144400 1621023460 7830 7830 7830 7830 503
295 20250311 144300 1617084970 7840 7830 7840 7830 1237
296 20250311 144200 1607398000 7830 7830 7830 7830 158
297 20250311 144100 1606160860 7840 7820 7840 7820 838
298 20250311 144000 1599598900 7840 7830 7840 7830 1302
299 20250311 143900 1589402780 7830 7830 7830 7830 1
300 20250311 143800 1589394950 7820 7810 7820 7810 196
301 20250311 143700 1587862370 7810 7810 7810 7810 566
302 20250311 143600 1583441910 7820 7820 7820 7820 35
303 20250311 143500 1583168210 7830 7830 7830 7830 3
304 20250311 143400 1583144720 7830 7810 7830 7810 332
305 20250311 143300 1580551720 7830 7830 7830 7830 724
306 20250311 143200 1574882800 7830 7800 7830 7800 1893
307 20250311 143100 1560083550 7800 7790 7800 7790 840
308 20250311 143000 1553535450 7800 7800 7800 7800 937
309 20250311 142900 1546226850 7800 7800 7800 7800 606
310 20250311 142800 1541500050 7800 7790 7800 7790 551
311 20250311 142700 1537207750 7760 7770 7780 7760 401
312 20250311 142600 1534094500 7770 7770 7770 7770 8
313 20250311 142500 1534032340 7770 7780 7780 7770 1160
314 20250311 142400 1525009950 7780 7780 7780 7780 257
315 20250311 142300 1523010490 7800 7800 7800 7780 144
316 20250311 142200 1521889890 7800 7800 7800 7800 171
317 20250311 142100 1520556090 7800 7790 7800 7780 2995
318 20250311 142000 1497201310 7790 7790 7790 7790 0
319 20250311 141900 1497201310 7790 7780 7790 7780 302
320 20250311 141800 1494851730 7790 7800 7800 7780 272
321 20250311 141700 1492734010 7800 7750 7800 7750 5461
322 20250311 141600 1450210130 7740 7740 7740 7740 0
323 20250311 141500 1450210130 7740 7740 7740 7740 58
324 20250311 141400 1449761210 7720 7750 7750 7720 263
325 20250311 141300 1447730700 7720 7720 7720 7720 0
326 20250311 141200 1447730700 7720 7720 7720 7720 1
327 20250311 141100 1447722980 7700 7730 7730 7700 2033
328 20250311 141000 1432031550 7740 7740 7740 7740 70
329 20250311 140900 1431489750 7740 7740 7740 7740 2368
330 20250311 140800 1413161430 7750 7750 7750 7750 710
331 20250311 140700 1407658930 7770 7770 7770 7770 64
332 20250311 140600 1407161650 7750 7770 7770 7750 326
333 20250311 140500 1404634550 7750 7750 7750 7750 259
334 20250311 140400 1402627300 7770 7770 7770 7770 0
335 20250311 140300 1402627300 7770 7770 7770 7770 1
336 20250311 140200 1402619530 7750 7750 7750 7750 81
337 20250311 140100 1401991780 7740 7740 7750 7740 451
338 20250311 140000 1398500110 7750 7760 7760 7750 2006
339 20250311 135900 1382941140 7760 7770 7770 7760 863
340 20250311 135800 1376235850 7770 7770 7770 7770 259
341 20250311 135700 1374223420 7790 7790 7790 7770 763
342 20250311 135600 1368287365 7790 7790 7790 7790 20
343 20250311 135500 1368131565 7790 7790 7800 7780 636
344 20250311 135400 1363178675 7790 7780 7790 7780 436
345 20250311 135300 1359784595 7780 7780 7780 7780 15
346 20250311 135200 1359667895 7770 7770 7770 7770 0
347 20250311 135100 1359667895 7770 7770 7780 7770 580
348 20250311 135000 1355160125 7770 7770 7770 7770 0
349 20250311 134900 1355160125 7770 7750 7770 7750 1542
350 20250311 134800 1343194905 7750 7760 7760 7750 261
351 20250311 134700 1341172135 7760 7760 7760 7760 6
352 20250311 134600 1341125575 7750 7750 7750 7750 250
353 20250311 134500 1339188075 7750 7750 7750 7750 359
354 20250311 134400 1336405825 7760 7760 7760 7760 403
355 20250311 134300 1333278545 7760 7760 7760 7760 436
356 20250311 134200 1329895185 7760 7770 7770 7760 410
357 20250311 134100 1326712565 7770 7770 7770 7770 0
358 20250311 134000 1326712565 7770 7770 7770 7770 0
359 20250311 133900 1326712565 7770 7750 7770 7750 913
360 20250311 133800 1319621555 7750 7750 7770 7750 1035
361 20250311 133700 1311593095 7770 7770 7770 7760 174
362 20250311 133600 1310241315 7770 7750 7770 7750 222
363 20250311 133500 1308520795 7770 7760 7770 7750 289
364 20250311 133400 1306280725 7770 7750 7770 7750 1514
365 20250311 133300 1294539465 7750 7710 7750 7710 4906
366 20250311 133200 1256667125 7700 7700 7700 7700 866
367 20250311 133100 1249998925 7710 7700 7710 7700 76
368 20250311 133000 1249413715 7710 7710 7710 7710 1
369 20250311 132900 1249406005 7700 7700 7700 7700 379
370 20250311 132800 1246487705 7700 7700 7700 7700 78
371 20250311 132700 1245887105 7700 7700 7700 7700 0
372 20250311 132600 1245887105 7700 7700 7700 7700 118
373 20250311 132500 1244978505 7700 7700 7710 7700 295
374 20250311 132400 1242706985 7700 7700 7700 7700 0
375 20250311 132300 1242706985 7700 7710 7710 7700 99
376 20250311 132200 1241944665 7700 7700 7700 7700 263
377 20250311 132100 1239919565 7710 7710 7710 7710 0
378 20250311 132000 1239919565 7710 7710 7710 7710 1
379 20250311 131900 1239911855 7700 7700 7700 7700 273
380 20250311 131800 1237809755 7700 7700 7700 7700 92
381 20250311 131700 1237101355 7700 7700 7700 7700 453
382 20250311 131600 1233613255 7700 7680 7700 7680 749
383 20250311 131500 1227851295 7700 7700 7700 7700 0
384 20250311 131400 1227851295 7700 7700 7700 7700 1
385 20250311 131300 1227843595 7710 7710 7710 7710 1
386 20250311 131200 1227835885 7680 7690 7690 7680 465
387 20250311 131100 1224262605 7690 7690 7690 7690 161
388 20250311 131000 1223024515 7700 7700 7700 7700 1000
389 20250311 130900 1215324515 7680 7690 7700 7680 1652
390 20250311 130800 1202615705 7690 7690 7690 7690 2
391 20250311 130700 1202600325 7700 7700 7700 7700 0
392 20250311 130600 1202600325 7700 7680 7700 7680 259
393 20250311 130500 1200611185 7700 7700 7700 7680 103
394 20250311 130400 1199820085 7670 7670 7670 7670 405
395 20250311 130300 1196713735 7670 7670 7670 7670 300
396 20250311 130200 1194412735 7670 7690 7710 7670 1814
397 20250311 130100 1180457355 7680 7660 7680 7650 1264
398 20250311 130000 1170769515 7650 7650 7650 7650 112
399 20250311 125900 1169912715 7650 7650 7650 7650 257
400 20250311 125800 1167946665 7660 7660 7660 7660 2374
401 20250311 125700 1149761825 7660 7660 7660 7660 5
402 20250311 125600 1149723525 7660 7660 7660 7660 260
403 20250311 125500 1147731925 7670 7670 7670 7670 5
404 20250311 125400 1147693575 7660 7660 7660 7660 0
405 20250311 125300 1147693575 7660 7660 7660 7660 278
406 20250311 125200 1145564095 7660 7660 7660 7660 11
407 20250311 125100 1145479835 7660 7670 7670 7660 60
408 20250311 125000 1145020085 7670 7670 7670 7670 104
409 20250311 124900 1144222405 7660 7660 7670 7660 264
410 20250311 124800 1142200135 7660 7660 7660 7660 124
411 20250311 124700 1141250295 7670 7670 7670 7670 1
412 20250311 124600 1141242625 7650 7670 7670 7650 2118
413 20250311 124500 1125020305 7690 7660 7690 7660 4
414 20250311 124400 1124989635 7690 7690 7690 7690 5
415 20250311 124300 1124951185 7660 7670 7670 7660 1153
416 20250311 124200 1116115285 7690 7690 7690 7690 0
417 20250311 124100 1116115285 7690 7690 7690 7690 0
418 20250311 124000 1116115285 7690 7680 7690 7670 984
419 20250311 123900 1108564025 7690 7690 7690 7690 0
420 20250311 123800 1108564025 7690 7690 7690 7690 31
421 20250311 123700 1108325635 7690 7690 7690 7690 1
422 20250311 123600 1108317945 7670 7690 7690 7670 266
423 20250311 123500 1106277585 7670 7690 7690 7670 344
424 20250311 123400 1103636655 7690 7690 7690 7670 200
425 20250311 123300 1102102595 7680 7680 7700 7680 467
426 20250311 123200 1098515995 7700 7700 7700 7700 88
427 20250311 123100 1097838395 7700 7700 7700 7700 160
428 20250311 123000 1096606395 7700 7680 7700 7670 583
429 20250311 122900 1092133985 7680 7700 7700 7680 1422
430 20250311 122800 1081200785 7700 7700 7700 7700 399
431 20250311 122700 1078128485 7700 7710 7710 7700 167
432 20250311 122600 1076841935 7700 7700 7700 7700 258
433 20250311 122500 1074855335 7700 7700 7700 7700 1048
434 20250311 122400 1066785735 7700 7690 7700 7690 148
435 20250311 122300 1065646235 7680 7690 7695 7680 277
436 20250311 122200 1063516715 7690 7690 7690 7690 135
437 20250311 122100 1062478565 7690 7690 7690 7690 50
438 20250311 122000 1062094065 7670 7680 7680 7670 3208
439 20250311 121900 1037459205 7670 7675 7675 7665 378
440 20250311 121800 1034560325 7670 7680 7680 7670 151
441 20250311 121700 1033402145 7660 7670 7670 7660 258
442 20250311 121600 1031424865 7660 7660 7660 7660 0
443 20250311 121500 1031424865 7660 7660 7660 7660 2
444 20250311 121400 1031409545 7660 7660 7660 7660 0
445 20250311 121300 1031409545 7660 7660 7660 7660 258
446 20250311 121200 1029433265 7660 7660 7660 7660 0
447 20250311 121100 1029433265 7660 7660 7660 7660 0
448 20250311 121000 1029433265 7660 7660 7660 7660 278
449 20250311 120900 1027303785 7660 7660 7660 7660 64
450 20250311 120800 1026813545 7660 7660 7660 7660 0
451 20250311 120700 1026813545 7660 7670 7670 7660 501
452 20250311 120600 1022975865 7670 7670 7670 7670 0
453 20250311 120500 1022975865 7670 7670 7670 7670 0
454 20250311 120400 1022975865 7670 7660 7670 7650 279
455 20250311 120300 1020841425 7660 7660 7660 7660 0
456 20250311 120200 1020841425 7660 7655 7660 7650 312
457 20250311 120100 1018452110 7640 7640 7640 7640 0
458 20250311 120000 1018452110 7640 7640 7640 7640 259
459 20250311 115900 1016473350 7640 7640 7640 7640 383
460 20250311 115800 1013547230 7660 7660 7660 7660 2
461 20250311 115700 1013531910 7640 7650 7650 7640 325
462 20250311 115600 1011047280 7660 7660 7660 7660 20
463 20250311 115500 1010894080 7660 7660 7660 7660 1
464 20250311 115400 1010886420 7640 7650 7650 7640 403
465 20250311 115300 1007803670 7650 7650 7650 7650 29
466 20250311 115200 1007581820 7660 7660 7660 7660 231
467 20250311 115100 1005812360 7680 7680 7680 7680 1
468 20250311 115000 1005804680 7650 7690 7690 7650 585
469 20250311 114900 1001329380 7690 7680 7690 7650 1104
470 20250311 114800 992867590 7685 7685 7685 7685 3
471 20250311 114700 992844535 7670 7710 7710 7670 4382
472 20250311 114600 959144445 7700 7700 7700 7700 125
473 20250311 114500 958181945 7710 7710 7710 7710 31
474 20250311 114400 957942935 7700 7700 7700 7700 258
475 20250311 114300 955956335 7710 7710 7710 7710 100
476 20250311 114200 955185335 7710 7710 7710 7710 19
477 20250311 114100 955038845 7710 7700 7710 7700 796
478 20250311 114000 948909625 7700 7700 7700 7700 0
479 20250311 113900 948909625 7700 7700 7700 7700 22
480 20250311 113800 948740225 7700 7700 7700 7700 431
481 20250311 113700 945421525 7700 7710 7710 7700 277
482 20250311 113600 943288455 7710 7710 7710 7710 0
483 20250311 113500 943288455 7710 7710 7710 7700 201
484 20250311 113400 941740735 7690 7700 7700 7690 388
485 20250311 113300 938755705 7710 7710 7710 7710 0
486 20250311 113200 938755705 7710 7710 7710 7710 125
487 20250311 113100 937791955 7710 7700 7710 7690 419
488 20250311 113000 934565035 7710 7700 7710 7700 529
489 20250311 112900 930488965 7700 7700 7700 7700 100
490 20250311 112800 929718965 7700 7680 7700 7680 308
491 20250311 112700 927352525 7700 7690 7700 7690 34
492 20250311 112600 927091045 7680 7690 7690 7680 582
493 20250311 112500 922620785 7690 7700 7700 7680 854
494 20250311 112400 916052415 7690 7695 7720 7690 4078
495 20250311 112300 884651645 7690 7690 7690 7690 566
496 20250311 112200 880299105 7680 7675 7680 7675 13
497 20250311 112100 880199280 7670 7685 7685 7670 258
498 20250311 112000 878218595 7685 7680 7685 7680 11
499 20250311 111900 878134110 7685 7680 7685 7675 740
500 20250311 111800 872451410 7675 7680 7690 7670 1148
501 20250311 111700 863638950 7690 7670 7700 7670 6025
502 20250311 111600 817365160 7640 7660 7660 7640 10
503 20250311 111500 817288580 7660 7630 7660 7630 275
504 20250311 111400 815189850 7670 7670 7670 7670 0
505 20250311 111300 815189850 7670 7670 7670 7670 2
506 20250311 111200 815174510 7670 7670 7670 7670 8
507 20250311 111100 815113150 7670 7640 7680 7640 1451
508 20250311 111000 803988130 7660 7660 7660 7660 0
509 20250311 110900 803988130 7660 7650 7660 7650 1179
510 20250311 110800 794968560 7650 7620 7650 7590 3266
511 20250311 110700 770063340 7620 7620 7620 7620 50
512 20250311 110600 769682340 7630 7630 7630 7630 0
513 20250311 110500 769682340 7630 7580 7630 7580 258
514 20250311 110400 767726650 7630 7630 7630 7630 27
515 20250311 110300 767520640 7630 7620 7630 7620 900
516 20250311 110200 760660480 7570 7570 7570 7570 0
517 20250311 110100 760660480 7570 7590 7590 7570 740
518 20250311 110000 755049800 7590 7590 7590 7590 0
519 20250311 105900 755049800 7590 7590 7590 7590 1
520 20250311 105800 755042210 7560 7570 7570 7560 1138
521 20250311 105700 746430130 7570 7590 7590 7570 1175
522 20250311 105600 737523520 7580 7590 7590 7580 634
523 20250311 105500 732711950 7590 7600 7600 7590 288
524 20250311 105400 730525650 7610 7620 7620 7610 2
525 20250311 105300 730510420 7610 7610 7610 7610 344
526 20250311 105200 727892580 7610 7580 7610 7570 1274
527 20250311 105100 718233040 7570 7570 7570 7570 0
528 20250311 105000 718233040 7570 7570 7570 7570 0
529 20250311 104900 718233040 7570 7570 7570 7570 0
530 20250311 104800 718233040 7570 7590 7590 7570 1158
531 20250311 104700 709453750 7580 7580 7580 7580 0
532 20250311 104600 709453750 7580 7580 7580 7580 0
533 20250311 104500 709453750 7580 7620 7620 7580 261
534 20250311 104400 707475170 7620 7620 7620 7620 600
535 20250311 104300 702903170 7580 7580 7580 7580 0
536 20250311 104200 702903170 7580 7580 7610 7580 840
537 20250311 104100 696522990 7580 7580 7580 7580 11
538 20250311 104000 696439610 7590 7580 7590 7580 202
539 20250311 103900 694906450 7610 7570 7610 7570 259
540 20250311 103800 692945780 7570 7620 7620 7570 89
541 20250311 103700 692267900 7600 7590 7610 7590 1062
542 20250311 103600 684194430 7590 7580 7590 7580 1279
543 20250311 103500 674499590 7550 7560 7560 7550 259
544 20250311 103400 672543930 7560 7560 7560 7560 100
545 20250311 103300 671787930 7540 7540 7540 7540 100
546 20250311 103200 671033930 7540 7570 7570 7540 558
547 20250311 103100 666811530 7580 7580 7580 7580 11
548 20250311 103000 666728150 7580 7580 7580 7580 28
549 20250311 102900 666515910 7570 7570 7570 7570 459
550 20250311 102800 663041280 7590 7590 7590 7570 298
551 20250311 102700 660781840 7600 7600 7600 7600 130
552 20250311 102600 659793840 7570 7530 7600 7530 4126
553 20250311 102500 628574620 7500 7520 7520 7500 367
554 20250311 102400 625819940 7520 7520 7520 7520 2
555 20250311 102300 625804900 7500 7500 7500 7500 0
556 20250311 102200 625804900 7500 7500 7500 7500 258
557 20250311 102100 623869900 7500 7530 7530 7500 523
558 20250311 102000 619943710 7530 7530 7530 7530 1
559 20250311 101900 619936180 7500 7530 7530 7500 559
560 20250311 101800 615741110 7510 7510 7510 7510 300
561 20250311 101700 613488110 7510 7510 7510 7510 0
562 20250311 101600 613488110 7510 7510 7510 7510 379
563 20250311 101500 610641820 7510 7530 7530 7510 1949
564 20250311 101400 595971710 7550 7550 7550 7530 187
565 20250311 101300 594561860 7530 7530 7530 7530 0
566 20250311 101200 594561860 7530 7550 7550 7530 583
567 20250311 101100 590166800 7560 7540 7560 7540 801
568 20250311 101000 584118220 7540 7550 7550 7530 309
569 20250311 100900 581785780 7560 7570 7570 7560 678
570 20250311 100800 576659440 7570 7570 7570 7570 19
571 20250311 100700 576515610 7570 7570 7570 7570 107
572 20250311 100600 575705620 7570 7560 7570 7550 1126
573 20250311 100500 567193120 7560 7560 7560 7560 51
574 20250311 100400 566807560 7560 7560 7560 7560 26
575 20250311 100300 566611000 7550 7560 7560 7550 291
576 20250311 100200 564411620 7560 7560 7560 7560 319
577 20250311 100100 561999980 7560 7550 7560 7550 942
578 20250311 100000 554878470 7550 7550 7550 7540 276
579 20250311 095900 552795690 7530 7540 7550 7530 661
580 20250311 095800 547812180 7560 7570 7570 7550 99
581 20250311 095700 547064040 7570 7550 7570 7550 56
582 20250311 095600 546641220 7540 7550 7550 7540 372
583 20250311 095500 543836080 7540 7540 7540 7540 184
584 20250311 095400 542448720 7500 7500 7500 7500 0
585 20250311 095300 542448720 7500 7510 7510 7500 258
586 20250311 095200 540511970 7540 7540 7540 7540 1
587 20250311 095100 540504430 7510 7510 7525 7510 337
588 20250311 095000 537972060 7510 7525 7525 7510 400
589 20250311 094900 534966560 7520 7570 7570 7520 488
590 20250311 094800 531294120 7550 7520 7550 7520 1560
591 20250311 094700 519548120 7530 7530 7540 7530 15
592 20250311 094600 519435130 7500 7480 7540 7475 2495
593 20250311 094500 500727745 7470 7470 7470 7465 2012
594 20250311 094400 485698110 7470 7470 7470 7470 22
595 20250311 094300 485533770 7470 7470 7470 7470 0
596 20250311 094200 485533770 7470 7470 7470 7470 0
597 20250311 094100 485533770 7470 7460 7470 7460 105
598 20250311 094000 484750460 7470 7460 7470 7460 3568
599 20250311 093900 458118310 7450 7450 7450 7450 15
600 20250311 093800 458006560 7470 7450 7470 7450 1291
601 20250311 093700 448388590 7450 7440 7450 7440 111
602 20250311 093600 447562140 7440 7470 7470 7440 3486
603 20250311 093500 421582480 7470 7470 7470 7470 949
604 20250311 093400 414493450 7480 7470 7480 7470 235
605 20250311 093300 412735880 7480 7470 7480 7470 934
606 20250311 093200 405751860 7470 7470 7480 7470 801
607 20250311 093100 399768380 7480 7480 7480 7480 1
608 20250311 093000 399760900 7490 7490 7490 7490 142
609 20250311 092900 398697320 7490 7490 7490 7470 1068
610 20250311 092800 390708260 7490 7490 7490 7490 390
611 20250311 092700 387787160 7500 7500 7500 7490 276
612 20250311 092600 385719010 7490 7490 7490 7490 88
613 20250311 092500 385059890 7520 7480 7520 7480 105
614 20250311 092400 384274290 7480 7490 7490 7480 227
615 20250311 092300 382574270 7490 7510 7510 7490 2083
616 20250311 092200 366966250 7510 7510 7510 7500 1930
617 20250311 092100 352485660 7510 7530 7530 7510 245
618 20250311 092000 350645130 7530 7530 7540 7510 1115
619 20250311 091900 342261700 7530 7530 7540 7530 196
620 20250311 091800 340785540 7560 7540 7560 7540 786
621 20250311 091700 334851380 7540 7540 7540 7540 451
622 20250311 091600 331450840 7540 7540 7540 7520 1430
623 20250311 091500 320677520 7550 7570 7570 7550 441
624 20250311 091400 317343700 7580 7560 7580 7560 2099
625 20250311 091300 301439640 7570 7580 7580 7530 2041
626 20250311 091200 286008000 7570 7500 7580 7500 21054
627 20250311 091100 128014060 7490 7480 7490 7480 600
628 20250311 091000 123521170 7480 7460 7480 7450 1686
629 20250311 090900 110930610 7470 7450 7470 7450 430
630 20250311 090800 107727090 7450 7440 7470 7440 353
631 20250311 090700 105098240 7430 7430 7430 7430 0
632 20250311 090600 105098240 7430 7440 7450 7430 1511
633 20250311 090500 93859630 7440 7450 7450 7440 492
634 20250311 090400 90199130 7440 7450 7450 7440 410
635 20250311 090300 87148260 7440 7420 7440 7410 754
636 20250311 090200 81555800 7400 7400 7400 7400 629
637 20250311 090100 76901200 7400 7400 7470 7350 1330
638 20250311 090000 67090510 7370 7480 7480 7370 8984

1
051160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,15474430,0,125033394400,0.00
20250306,0,15474430,0,134627541000,0.00
20250305,0,15474430,0,133699075200,0.00
20250304,0,15474430,0,128747257600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 15474430 0 125033394400 0.00
3 20250306 0 15474430 0 134627541000 0.00
4 20250305 0 15474430 0 133699075200 0.00
5 20250304 0 15474430 0 128747257600 0.00